Adva Optical Networking SE
Sector:
Industrials,
Industry:
Environmental & Facilities Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2023 |
EUR |
22.81 |
22.81 |
19.935 |
22.81 |
22.81 |
0.0 (0.0%)
|
2,094 |
| 16 Aug 2023 |
EUR |
22.81 |
22.81 |
19.946 |
22.81 |
22.81 |
+2.875 (+14.42%)
|
297 |
| 15 Aug 2023 |
EUR |
19.9352 |
19.9352 |
19.9352 |
19.9352 |
19.9352 |
+0 (+0.0%)
|
33 |
| 14 Aug 2023 |
EUR |
19.98 |
19.98 |
19.935 |
19.935 |
19.935 |
-2.875 (-12.60%)
|
1,260 |
| 11 Aug 2023 |
EUR |
22.81 |
22.81 |
19.938 |
22.81 |
22.81 |
0.0 (0.0%)
|
3,617 |
| 10 Aug 2023 |
EUR |
22.81 |
22.81 |
19.9693 |
22.81 |
22.81 |
0.0 (0.0%)
|
501,605 |
| 9 Aug 2023 |
EUR |
22.81 |
22.81 |
19.92 |
22.81 |
22.81 |
+2.848 (+14.27%)
|
1,293 |
| 8 Aug 2023 |
EUR |
20 |
20 |
19.96 |
19.9623 |
19.9623 |
+0.022 (+0.11%)
|
941 |
| 7 Aug 2023 |
EUR |
19.86 |
20.06 |
19.86 |
19.9402 |
19.9402 |
-2.87 (-12.58%)
|
46,558 |
| 4 Aug 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
11 |
| 3 Aug 2023 |
EUR |
22.81 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0 (0.0%)
|
298 |
| 2 Aug 2023 |
EUR |
22.81 |
22.81 |
22.81 |
22.81 |
22.81 |
+2.813 (+14.07%)
|
283 |
| 1 Aug 2023 |
EUR |
20.05 |
20.05 |
19.997 |
19.997 |
19.997 |
+0.007 (+0.04%)
|
498 |
| 31 Jul 2023 |
EUR |
20 |
20.05 |
19.99 |
19.99 |
19.99 |
-2.82 (-12.36%)
|
125,294 |
| 28 Jul 2023 |
EUR |
22.81 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0 (0.0%)
|
83,526 |
| 27 Jul 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
0.0 (0.0%)
|
18,268 |
| 26 Jul 2023 |
EUR |
22.81 |
22.81 |
19.88 |
22.81 |
22.81 |
+2.852 (+14.29%)
|
270 |
| 25 Jul 2023 |
EUR |
20 |
20 |
19.958 |
19.958 |
19.958 |
-0.142 (-0.71%)
|
182,119 |
| 24 Jul 2023 |
EUR |
20.05 |
20.1 |
20 |
20.1 |
20.1 |
-2.71 (-11.88%)
|
8,554 |
| 21 Jul 2023 |
EUR |
22.81 |
22.81 |
19.92 |
22.81 |
22.81 |
0.0 (0.0%)
|
4,337 |
| 20 Jul 2023 |
EUR |
22.81 |
22.81 |
19.94 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,194 |
| 19 Jul 2023 |
EUR |
22.81 |
22.81 |
19.9444 |
22.81 |
22.81 |
+2.819 (+14.10%)
|
838 |
| 18 Jul 2023 |
EUR |
20.05 |
20.05 |
19.9911 |
19.9911 |
19.9911 |
-0.055 (-0.27%)
|
1,205 |
| 17 Jul 2023 |
EUR |
20 |
20.1 |
20 |
20.046 |
20.046 |
-2.764 (-12.12%)
|
1,650 |
| 14 Jul 2023 |
EUR |
22.81 |
22.81 |
19.99 |
22.81 |
22.81 |
0.0 (0.0%)
|
407,740 |
| 13 Jul 2023 |
EUR |
22.81 |
22.81 |
20 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,790 |
| 12 Jul 2023 |
EUR |
22.81 |
22.81 |
19.92 |
22.81 |
22.81 |
+2.89 (+14.51%)
|
2,180 |
| 11 Jul 2023 |
EUR |
19.98 |
19.98 |
19.92 |
19.92 |
19.92 |
-0.1 (-0.50%)
|
3,974 |
| 10 Jul 2023 |
EUR |
20.05 |
20.05 |
20.0203 |
20.0203 |
20.0203 |
-2.79 (-12.23%)
|
703 |
| 7 Jul 2023 |
EUR |
22.81 |
22.81 |
19.96 |
22.81 |
22.81 |
0.0 (0.0%)
|
1,551 |
